Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	5,200
Aug 27, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,800
Aug 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,500
Aug 25, 2026	0.56	0.57	0.56	0.57	0.57	-	25,300
Aug 20, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	5,400
Aug 19, 2026	0.56	0.57	0.56	0.57	0.57	-	82,700
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-	200
Aug 17, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	31,300
Aug 14, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	43,500
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	700
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	21,000
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	20,000
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	-	500
Aug 6, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	45,500
Aug 5, 2026	0.56	0.57	0.56	0.57	0.57	-	5,300
Aug 4, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	60,300
Aug 3, 2026	0.57	0.58	0.57	0.58	0.58	-	6,200
Jul 31, 2026	0.58	0.58	0.58	0.58	0.58	-	4,800
Jul 29, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	8,400
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	16,100
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	33,400
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	3,700
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-	12,100
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	-	5,500
Jul 17, 2026	0.57	0.57	0.57	0.57	0.57	-	6,800
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	5,200
Jul 15, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	20,500
Jul 14, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	251,400
Jul 13, 2026	0.58	0.59	0.58	0.58	0.58	-	122,600
Jul 10, 2026	0.58	0.59	0.57	0.58	0.58	-	48,700
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	-	40,600
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	-	22,700
Jul 6, 2026	0.60	0.60	0.58	0.58	0.58	-	22,400
Jul 3, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jul 2, 2026	0.59	0.60	0.58	0.58	0.58	-	11,900
Jul 1, 2026	0.59	0.59	0.58	0.58	0.58	-	22,500
Jun 30, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jun 29, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Jun 26, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	60,300
Jun 24, 2026	0.59	0.61	0.58	0.59	0.59	-0.85%	85,000
Jun 23, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	500
Jun 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	10,200
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	-	6,300
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	6,700
Jun 17, 2026	0.60	0.60	0.60	0.60	0.60	-	700
Jun 16, 2026	0.60	0.60	0.60	0.60	0.60	-	192,100
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 11, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	6,200